Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.395 | 8.395 | 8.265 | 8.308 | 241,385 | -0.06(-0.67%) |
Oct 30, 2014 | 8.308 | 8.377 | 8.308 | 8.364 | 229,742 | +0.04(+0.45%) |
Oct 29, 2014 | 8.271 | 8.339 | 8.252 | 8.327 | 233,884 | +0.07(+0.83%) |
Oct 28, 2014 | 8.234 | 8.290 | 8.209 | 8.259 | 171,628 | +0.03(+0.38%) |
Oct 27, 2014 | 8.228 | 8.265 | 8.190 | 8.228 | 135,232 | +0.00(+0.00%) |
Oct 24, 2014 | 8.147 | 8.277 | 8.147 | 8.227 | 207,384 | +0.07(+0.91%) |
Oct 23, 2014 | 8.159 | 8.171 | 8.141 | 8.153 | 166,714 | -0.01(-0.15%) |
Oct 22, 2014 | 8.184 | 8.190 | 8.159 | 8.165 | 113,022 | +0.00(+0.04%) |
Oct 21, 2014 | 8.193 | 8.224 | 8.162 | 8.162 | 140,147 | -0.04(-0.45%) |
Oct 20, 2014 | 8.230 | 8.267 | 8.199 | 8.199 | 109,747 | -0.05(-0.60%) |
Oct 17, 2014 | 8.230 | 8.298 | 8.230 | 8.249 | 41,341 | +0.01(+0.08%) |
Oct 16, 2014 | 8.199 | 8.255 | 8.175 | 8.243 | 93,851 | +0.04(+0.53%) |
Oct 15, 2014 | 8.181 | 8.224 | 8.165 | 8.199 | 161,930 | +0.02(+0.23%) |
Oct 14, 2014 | 8.212 | 8.230 | 8.168 | 8.181 | 106,731 | -0.02(-0.30%) |
Oct 13, 2014 | 8.193 | 8.206 | 8.144 | 8.206 | 55,632 | +0.04(+0.45%) |
Oct 10, 2014 | 8.199 | 8.206 | 8.166 | 8.168 | 88,964 | -0.04(-0.53%) |
Oct 09, 2014 | 8.224 | 8.255 | 8.187 | 8.212 | 142,260 | +0.01(+0.08%) |
Oct 08, 2014 | 8.168 | 8.237 | 8.162 | 8.206 | 118,061 | +0.03(+0.38%) |
Oct 07, 2014 | 8.144 | 8.181 | 8.129 | 8.175 | 109,365 | +0.04(+0.53%) |
Oct 06, 2014 | 8.076 | 8.138 | 8.076 | 8.131 | 81,281 | +0.07(+0.92%) |
Oct 03, 2014 | 8.051 | 8.082 | 8.039 | 8.057 | 104,381 | +0.01(+0.16%) |
Oct 02, 2014 | 8.063 | 8.082 | 8.014 | 8.044 | 117,537 | -0.04(-0.54%) |
Oct 01, 2014 | 8.076 | 8.107 | 8.076 | 8.088 | 108,912 | +0.01(+0.07%) |
Sep 30, 2014 | 8.070 | 8.100 | 8.045 | 8.083 | 194,678 | +0.01(+0.16%) |
Sep 29, 2014 | 8.002 | 8.070 | 7.989 | 8.070 | 100,752 | +0.08(+1.06%) |
Sep 26, 2014 | 8.014 | 8.014 | 7.977 | 7.985 | 99,151 | -0.02(-0.21%) |
Sep 25, 2014 | 8.020 | 8.020 | 7.983 | 8.002 | 77,607 | -0.01(-0.08%) |
Sep 24, 2014 | 8.026 | 8.063 | 7.995 | 8.008 | 115,358 | -0.04(-0.54%) |
Sep 23, 2014 | 7.964 | 8.051 | 7.964 | 8.051 | 191,449 | +0.09(+1.09%) |
Sep 22, 2014 | 7.983 | 8.008 | 7.958 | 7.964 | 119,351 | -0.03(-0.39%) |
Sep 19, 2014 | 7.995 | 8.032 | 7.989 | 7.995 | 148,486 | +0.00(+0.00%) |
Sep 18, 2014 | 7.977 | 8.002 | 7.971 | 7.995 | 67,116 | +0.02(+0.31%) |
Sep 17, 2014 | 7.971 | 7.989 | 7.954 | 7.971 | 112,499 | +0.02(+0.27%) |
Sep 16, 2014 | 7.949 | 7.949 | 7.912 | 7.949 | 148,127 | +0.02(+0.22%) |
Sep 15, 2014 | 7.955 | 7.992 | 7.931 | 7.931 | 104,406 | +0.01(+0.08%) |
Sep 12, 2014 | 7.967 | 7.980 | 7.924 | 7.924 | 185,707 | -0.07(-0.85%) |
Sep 11, 2014 | 7.980 | 8.004 | 7.980 | 7.992 | 92,007 | +0.00(+0.00%) |
Sep 10, 2014 | 7.974 | 7.974 | 7.974 | 7.992 | 126,107 | +0.01(+0.15%) |
Sep 09, 2014 | 7.967 | 8.011 | 7.967 | 7.980 | 181,641 | +0.00(+0.00%) |
Sep 08, 2014 | 8.017 | 8.042 | 7.967 | 7.980 | 230,114 | -0.04(-0.54%) |
Sep 05, 2014 | 8.035 | 8.058 | 8.023 | 8.023 | 67,002 | -0.01(-0.15%) |
Sep 04, 2014 | 8.060 | 8.078 | 8.035 | 8.035 | 111,270 | -0.02(-0.31%) |
Sep 03, 2014 | 8.072 | 8.097 | 8.060 | 8.060 | 111,506 | -0.01(-0.12%) |
Sep 02, 2014 | 8.109 | 8.120 | 8.066 | 8.069 | 103,938 | -0.04(-0.49%) |
Aug 29, 2014 | 8.121 | 8.109 | 8.109 | 8.109 | 159,123 | +0.01(+0.08%) |
Aug 28, 2014 | 8.078 | 8.114 | 8.072 | 8.103 | 97,819 | +0.04(+0.46%) |
Aug 27, 2014 | 8.084 | 8.115 | 8.060 | 8.066 | 135,131 | -0.01(-0.15%) |
Aug 26, 2014 | 8.047 | 8.115 | 8.035 | 8.078 | 163,879 | +0.05(+0.61%) |
Aug 25, 2014 | 8.084 | 8.102 | 8.029 | 8.029 | 104,888 | -0.07(-0.91%) |
Aug 22, 2014 | 8.109 | 8.109 | 8.060 | 8.103 | 101,300 | -0.01(-0.08%) |
Aug 21, 2014 | 8.109 | 8.121 | 8.090 | 8.109 | 116,350 | +0.02(+0.23%) |
Aug 20, 2014 | 8.152 | 8.152 | 8.090 | 8.090 | 83,134 | -0.05(-0.64%) |
Aug 19, 2014 | 8.082 | 8.143 | 8.081 | 8.143 | 144,531 | +0.06(+0.76%) |
Aug 18, 2014 | 8.026 | 8.094 | 8.026 | 8.082 | 113,940 | +0.04(+0.53%) |
Aug 15, 2014 | 8.051 | 8.069 | 8.026 | 8.039 | 126,014 | +0.01(+0.08%) |
Aug 14, 2014 | 8.057 | 8.082 | 8.026 | 8.033 | 110,205 | -0.01(-0.08%) |
Aug 13, 2014 | 8.008 | 8.051 | 8.008 | 8.039 | 109,190 | +0.03(+0.38%) |
Aug 12, 2014 | 8.033 | 8.051 | 8.002 | 8.008 | 77,414 | -0.05(-0.61%) |
Aug 11, 2014 | 7.959 | 8.082 | 7.941 | 8.057 | 123,686 | +0.08(+1.00%) |
Aug 08, 2014 | 7.898 | 7.959 | 7.898 | 7.977 | 181,558 | +0.10(+1.24%) |
Aug 07, 2014 | 7.886 | 7.886 | 7.855 | 7.880 | 101,765 | +0.02(+0.23%) |
Aug 06, 2014 | 7.849 | 7.904 | 7.849 | 7.861 | 173,461 | +0.01(+0.16%) |
Aug 05, 2014 | 7.831 | 7.855 | 7.818 | 7.849 | 103,343 | -0.01(-0.08%) |
Aug 04, 2014 | 7.873 | 7.892 | 7.855 | 7.855 | 70,877 | -0.04(-0.47%) |